S&P 500
1927.11
-14.17 -0.73%
Dow Indu
16461.32
-153.49 -0.92%
Nasdaq
4383.10
-36.38 -0.82%
Crude Oil
80.20
-0.32 -0.39%
Gold
1242.655
-5.495 -0.44%
Euro
1.263980
-0.008235 -0.65%
US Dollar
85.809
+0.057 +0.07%
Weak

FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)520.25521.75519.25521.00-1.25-0.24%23:27
ZW.H15.EMar 2015 (E)534.75535.50533.25533.50-2.50-0.47%21:42
ZW.K15.EMay 2015 (E)541.50549.25537.50543.75+3.25+0.60%set 14:14
ZW.N15.EJul 2015 (E)548.00556.00544.50549.75+2.50+0.46%set 14:14
ZW.U15.ESep 2015 (E)559.0558.0558.0-1.5-0.27%set 23:15
ZW.Z15.EDec 2015 (E)570.75577.25566.25571.75+3.00+0.53%set 14:02
ZW.H16.EMar 2016 (E)571.00571.00571.00580.75+2.75+0.47%set 14:30
ZW.K16.EMay 2016 (E)569.00569.00569.00584.75+3.00+0.51%set 14:30
ZW.N16.EJul 2016 (E)579.0583.0579.0583.5+4.5+0.78%set 14:12
ZW.U16.ESep 2016 (E)590.5590.5590.5590.5+4.5+0.77%set 14:30
ZW.Z16.EDec 2016 (E)575.00575.00575.00598.00+4.75+0.80%set 14:30
ZW.H17.EMar 2017 (E)599.25599.25599.25599.25+4.75+0.80%set 14:30
ZW.K17.EMay 2017 (E)599.75599.75599.75599.75+1.50+0.25%set 14:30
ZW.N17.EJul 2017 (E)648.50648.50579.25+4.75+0.83%set 14:30
ZW.Z14:Z16.EDec 2014/Dec 2016 Spread-75.75-75.75-75.75-75.75-1.750.00%set 15:27
ZW.Z14:Z15.EDec 2014/Dec 2015 Spread-48.75-48.75-50.25-49.500.000.00%set 13:03
ZW.Z14:ZC.Z14.EDec 2014/ZC Spread169.00167.25167.25-2.00-1.22%21:42
ZW.Z14:U16.EDec 2014/Sep 2016 Spread-68.25-68.25-68.25-68.25-1.500.00%set 15:27
ZW.Z14:H15.EDec 2014/Mar 2015 Spread-14.00-13.50-14.00-13.50+0.250.00%23:13
ZW.Z14:N16.EDec 2014/Jul 2016 Spread-63.00-63.00-63.00-61.25-1.500.00%set 15:27
ZW.Z14:N15.EDec 2014/Jul 2015 Spread-27.25-27.25-28.00-27.500.000.00%set 23:13
ZW.Z14:K17.EDec 2014/May 2017 Spread-77.5-77.5-77.5-77.5+1.50.00%set 15:28
ZW.Z14:K16.EDec 2014/May 2016 Spread-62.5-62.5-62.5-62.50.00.00%set 15:27
ZW.Z14:K15.EDec 2014/May 2015 Spread-21.50-21.00-21.75-21.00+0.500.00%set 23:26
ZW.Z14:H17.EDec 2014/Mar 2017 Spread-77.00-77.00-77.00-77.00-1.750.00%set 15:27
ZW.Z14:U15.EDec 2014/Sep 2015 Spread-36.50-36.00-38.00-37.25+0.250.00%set 12:19
ZW.Z14:H16.EDec 2014/Mar 2016 Spread-58.50-58.50-58.50-58.50+0.250.00%set 15:27
ZW.Z14:N17.EDec 2014/Jul 2017 Spread-57.00-57.00-57.00-57.00-1.750.00%set 15:27
ZW.H15:H16.EMar 2015/Mar 2016 Spread-44.75-44.75-44.75-44.75+0.250.00%set 15:27
ZW.H15:H17.EMar 2015/Mar 2017 Spread-63.25-63.25-63.25-63.25-1.750.00%set 15:27
ZW.H15:K15.EMar 2015/May 2015 Spread-7.75-7.50-7.75-7.750.000.00%set 23:13
ZW.H15:K16.EMar 2015/May 2016 Spread-48.75-48.75-48.75-48.750.000.00%set 15:27
ZW.H15:K17.EMar 2015/May 2017 Spread-63.75-63.75-63.75-63.75+1.500.00%set 15:27
ZW.H15:N15.EMar 2015/Jul 2015 Spread-14.25-13.50-14.75-13.75+0.500.00%set 14:08
ZW.H15:N16.EMar 2015/Jul 2016 Spread-47.5-47.5-47.5-47.5-1.50.00%set 15:27
ZW.H15:ZC.H15.EMar 2015/ZC Spread168.75167.50167.50-1.50-0.92%21:42
ZW.H15:N17.EMar 2015/Jul 2017 Spread-43.25-43.25-43.25-43.25-1.750.00%set 15:27
ZW.H15:U15.EMar 2015/Sep 2015 Spread-24.00-24.00-23.50+0.250.00%set 09:44
ZW.H15:U16.EMar 2015/Sep 2016 Spread-54.5-54.5-54.5-54.5-1.50.00%set 15:27
ZW.H15:Z15.EMar 2015/Dec 2015 Spread-36.25-35.25-37.50-35.750.000.00%set 15:27
ZW.H15:Z16.EMar 2015/Dec 2016 Spread-62.00-62.00-62.00-62.00-1.750.00%set 15:27
ZW.K15:U15.EMay 2015/Sep 2015 Spread-16.25-16.00-16.50-15.75+0.500.00%set 12:27
ZW.K15:H16.EMay 2015/Mar 2016 Spread-46.25-46.25-46.25-37.00+0.500.00%set 15:27
ZW.K15:N15.EMay 2015/Jul 2015 Spread-6.00-6.00-6.25-6.25-0.250.00%set 23:13
ZW.K15:N16.EMay 2015/Jul 2016 Spread-45.00-45.00-45.00-39.75-1.250.00%set 15:27
ZW.K15:N17.EMay 2015/Jul 2017 Spread-35.5-35.5-35.5-35.5-1.50.00%set 15:27
ZW.K15:U16.EMay 2015/Sep 2016 Spread-46.75-46.75-46.75-46.75-1.250.00%set 15:27
ZW.K15:Z15.EMay 2015/Dec 2015 Spread-30.00-29.25-30.25-28.00+0.250.00%set 15:27
ZW.K15:Z16.EMay 2015/Dec 2016 Spread-54.25-54.25-54.25-54.25-1.500.00%set 15:28
ZW.K15:ZC.K15.EMay 2015/ZC Spread162.25165.50160.50167.75+5.75+3.58%set 11:23
ZW.K15:H17.EMay 2015/Mar 2017 Spread-55.5-55.5-55.5-55.5-1.50.00%set 15:28
ZW.K15:K17.EMay 2015/May 2017 Spread-56.00-56.00-56.00-56.00+1.750.00%set 15:28
ZW.K15:K16.EMay 2015/May 2016 Spread-41.00-41.00-41.00-41.00+0.250.00%set 15:27
ZW.N15:U16.EJul 2015/Sep 2016 Spread-40.75-40.75-40.75-40.75-2.000.00%set 15:27
ZW.N15:N17.EJul 2015/Jul 2017 Spread-29.50-29.50-29.50-29.50-2.250.00%set 15:27
ZW.N15:H17.EJul 2015/Mar 2017 Spread-49.50-49.50-49.50-49.50-2.250.00%set 15:27
ZW.N15:ZC.N15.EJul 2015/ZC Spread166.00167.25166.00166.50+4.75+2.93%set 13:10
ZW.N15:Z16.EJul 2015/Dec 2016 Spread-48.25-48.25-48.25-48.25-2.250.00%set 15:27
ZW.N15:Z15.EJul 2015/Dec 2015 Spread-21.50-21.25-22.00-22.00-0.500.00%set 14:02
ZW.N15:H16.EJul 2015/Mar 2016 Spread-38.50-38.50-38.50-31.00-0.250.00%set 15:27
ZW.N15:U15.EJul 2015/Sep 2015 Spread-9.50-9.00-9.75-9.75-0.250.00%set 14:14
ZW.N15:K16.EJul 2015/May 2016 Spread-14.0-14.0-14.0-35.0-0.50.00%set 15:27
ZW.N15:N16.EJul 2015/Jul 2016 Spread-28.25-28.00-33.25-33.75-2.000.00%set 14:12
ZW.N15:K17.EJul 2015/May 2017 Spread-50-50-50-50+10.00%set 15:27
ZW.U15:K16.ESep 2015/May 2016 Spread-25.25-25.25-25.25-25.25-0.250.00%set 15:27
ZW.U15:ZC.U15.ESep 2015/ZC Spread169.25169.25169.25169.25+5.25+3.20%set 15:28
ZW.U15:Z16.ESep 2015/Dec 2016 Spread-38.5-38.5-38.5-38.5-2.00.00%set 15:27
ZW.U15:Z15.ESep 2015/Dec 2015 Spread-11.75-11.75-12.50-12.25-0.250.00%set 14:14
ZW.U15:U16.ESep 2015/Sep 2016 Spread-31.00-31.00-31.00-31.00-1.750.00%set 15:27
ZW.U15:K17.ESep 2015/May 2017 Spread-40.25-40.25-40.25-40.25+1.250.00%set 15:28
ZW.U15:H17.ESep 2015/Mar 2017 Spread-39.75-39.75-39.75-39.75-2.000.00%set 15:27
ZW.U15:N16.ESep 2015/Jul 2016 Spread1.8191.8921.819-24.000-1.7500.00%set 15:27
ZW.U15:H16.ESep 2015/Mar 2016 Spread-20.00-20.00-20.25-21.250.000.00%set 10:13
ZW.U15:N17.ESep 2015/Jul 2017 Spread-19.75-19.75-19.75-19.75-2.000.00%set 15:28
ZW.Z15:U16.EDec 2015/Sep 2016 Spread-18.75-18.75-18.75-18.75-1.500.00%set 15:28
ZW.Z15:N17.EDec 2015/Jul 2017 Spread-7.50-7.50-7.50-7.50-1.750.00%set 15:28
ZW.Z15:N16.EDec 2015/Jul 2016 Spread-8.00-8.00-11.75-1.500.00%set 15:27
ZW.Z15:K17.EDec 2015/May 2017 Spread-28.0-28.0-28.0-28.0+1.50.00%set 15:27
ZW.Z15:H17.EDec 2015/Mar 2017 Spread-27.50-27.50-27.50-27.50-1.750.00%set 15:27
ZW.Z15:ZC.Z15.EDec 2015/ZC Spread167.50172.00167.00172.75+5.50+3.30%set 13:54
ZW.Z15:H16.EDec 2015/Mar 2016 Spread-9.25-9.25-10.00-9.00+0.250.00%set 15:27
ZW.Z15:Z16.EDec 2015/Dec 2016 Spread-26.25-26.25-26.25-26.25-1.750.00%set 15:28
ZW.Z15:K16.EDec 2015/May 2016 Spread-4.00-4.00-7.75-13.000.000.00%set 15:27
ZW.H16:U16.EMar 2016/Sep 2016 Spread-9.75-9.75-9.75-9.75-1.750.00%set 15:27
ZW.H16:N16.EMar 2016/Jul 2016 Spread10.0010.0010.00-2.75-1.750.00%set 15:27
ZW.H16:H17.EMar 2016/Mar 2017 Spread-18.5-18.5-18.5-18.5-2.00.00%set 15:27
ZW.H16:K16.EMar 2016/May 2016 Spread-3.50-3.50-4.50-4.00-0.250.00%set 15:27
ZW.H16:K17.EMar 2016/May 2017 Spread-19.00-19.00-19.00-19.00+1.250.00%set 15:27
ZW.H16:Z16.EMar 2016/Dec 2016 Spread-17.25-17.25-17.25-17.25-2.000.00%set 15:27
ZW.H16:ZC.H16.EMar 2016/ZC Spread173173173173+5+2.98%set 15:28
ZW.H16:N17.EMar 2016/Jul 2017 Spread1.51.51.51.5-2.0-57.14%set 15:27
ZW.K16:Z16.EMay 2016/Dec 2016 Spread-13.25-13.25-13.25-13.25-1.750.00%set 15:27
ZW.K16:ZC.K16.EMay 2016/ZC Spread170.25170.25170.25170.25+5.00+3.03%set 15:28
ZW.K16:N17.EMay 2016/Jul 2017 Spread5.505.505.505.50-1.75-24.14%set 15:27
ZW.K16:H17.EMay 2016/Mar 2017 Spread-14.50-14.50-14.50-14.50-1.750.00%set 15:27
ZW.K16:K17.EMay 2016/May 2017 Spread-15.0-15.0-15.0-15.0+1.50.00%set 15:27
ZW.K16:N16.EMay 2016/Jul 2016 Spread-0.50-0.50-0.501.25-1.50-50.00%set 15:27
ZW.K16:U16.EMay 2016/Sep 2016 Spread-5.75-5.75-5.75-5.75-1.500.00%set 15:28
ZW.N16:ZC.N16.EJul 2016/ZC Spread165.0165.0165.0165.0+6.5+4.10%set 15:28
ZW.N16:H17.EJul 2016/Mar 2017 Spread-15.75-15.75-15.75-15.75-0.250.00%set 15:27
ZW.N16:N17.EJul 2016/Jul 2017 Spread4.254.254.254.25-0.25-5.56%set 15:27
ZW.N16:U16.EJul 2016/Sep 2016 Spread-7-7-7-700.00%set 15:28
ZW.N16:Z16.EJul 2016/Dec 2016 Spread-13.00-13.00-13.00-14.50-0.250.00%set 15:28
ZW.N16:K17.EJul 2016/May 2017 Spread-16.25-16.25-16.25-16.25+3.000.00%set 15:27
ZW.U16:ZC.U16.ESep 2016/ZC Spread176.75176.75176.75176.75+8.00+4.74%set 15:28
ZW.U16:K17.ESep 2016/May 2017 Spread-9.25-9.25-9.25-9.25+3.000.00%set 15:27
ZW.U16:H17.ESep 2016/Mar 2017 Spread-8.75-8.75-8.75-8.75-0.250.00%set 15:27
ZW.U16:N17.ESep 2016/Jul 2017 Spread11.2511.2511.2511.25-0.25-2.17%set 15:27
ZW.U16:Z16.ESep 2016/Dec 2016 Spread-7.50-7.50-7.50-7.50-0.250.00%set 15:28
ZW.Z16:K17.EDec 2016/May 2017 Spread-1.75-1.75-1.75-1.75+3.250.00%set 15:27
ZW.Z16:H17.EDec 2016/Mar 2017 Spread-1.25-1.25-1.25-1.250.000.00%set 15:28
ZW.Z16:N17.EDec 2016/Jul 2017 Spread18.7518.7518.7518.750.000.00%set 15:27
ZW.H17:K17.EMar 2017/May 2017 Spread-0.50-0.50-0.50-0.50+3.250.00%set 15:27
ZW.H17:N17.EMar 2017/Jul 2017 Spread2020202000.00%set 15:28
ZW.K17:N17.EMay 2017/Jul 2017 Spread20.5020.5020.5020.50-3.25-13.68%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.